New Zealand markets close in 33 minutes

PT KDB Tifa Finance Tbk (TIFA.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
370.000.00 (0.00%)
At close: 04:01PM WIB
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 2024370.00370.00370.00370.00370.00-
21 May 2024370.00370.00370.00370.00370.00-
20 May 2024370.00370.00370.00370.00370.00300
17 May 2024370.00370.00370.00370.00370.001,500
16 May 2024370.00370.00370.00370.00370.006,600
15 May 2024370.00370.00370.00370.00370.00700
14 May 2024384.00384.00384.00384.00384.00-
13 May 2024384.00384.00384.00384.00384.00800
08 May 2024384.00384.00384.00384.00384.001,200
07 May 2024386.00386.00386.00386.00386.001,900
06 May 2024388.00388.00388.00388.00388.00-
03 May 2024388.00388.00388.00388.00388.00-
02 May 2024388.00388.00388.00388.00388.00400
30 Apr 2024388.00388.00388.00388.00388.00600
29 Apr 2024388.00388.00388.00388.00388.00100
26 Apr 2024388.00388.00388.00388.00388.00300
25 Apr 2024388.00388.00388.00388.00388.00-
24 Apr 2024388.00388.00388.00388.00388.00-
23 Apr 2024388.00388.00388.00388.00388.00-
22 Apr 2024388.00388.00388.00388.00388.00500
19 Apr 2024390.00390.00390.00390.00390.00700
18 Apr 2024400.00400.00400.00400.00400.006,600
17 Apr 2024420.00420.00420.00420.00420.00700
16 Apr 2024428.00428.00428.00428.00428.00500
05 Apr 2024432.00432.00432.00432.00432.001,000
04 Apr 2024442.00442.00442.00442.00442.00500
03 Apr 2024490.00490.00490.00490.00490.001,000
02 Apr 2024540.00540.00540.00540.00540.00100
01 Apr 2024550.00550.00550.00550.00550.00-
28 Mar 2024550.00550.00550.00550.00550.00-
27 Mar 2024550.00550.00550.00550.00550.002,300
26 Mar 2024565.00565.00565.00565.00565.00-
25 Mar 2024565.00565.00565.00565.00565.00-
22 Mar 2024565.00565.00565.00565.00565.00-
21 Mar 2024565.00565.00565.00565.00565.00-
20 Mar 2024565.00565.00565.00565.00565.00-
19 Mar 2024565.00565.00565.00565.00565.00-
18 Mar 2024565.00565.00565.00565.00565.00-
15 Mar 2024565.00565.00565.00565.00565.00-
14 Mar 2024565.00565.00565.00565.00565.00-
13 Mar 2024565.00565.00565.00565.00565.00100
08 Mar 2024580.00580.00580.00580.00580.00-
07 Mar 2024580.00580.00580.00580.00580.00-
06 Mar 2024580.00580.00580.00580.00580.00-
05 Mar 2024580.00580.00580.00580.00580.00-
04 Mar 2024580.00580.00580.00580.00580.00-
01 Mar 2024580.00580.00580.00580.00580.00-
29 Feb 2024580.00580.00580.00580.00580.00-
28 Feb 2024580.00580.00580.00580.00580.00300
27 Feb 2024590.00590.00590.00590.00590.00-
26 Feb 2024615.00615.00590.00590.00590.00300
23 Feb 2024635.00635.00635.00635.00635.00-
22 Feb 2024635.00635.00635.00635.00635.00-
21 Feb 2024635.00635.00635.00635.00635.00-
20 Feb 2024635.00635.00635.00635.00635.00-
19 Feb 2024635.00635.00635.00635.00635.00300
16 Feb 2024650.00650.00650.00650.00650.00-
15 Feb 2024650.00650.00650.00650.00650.00-
13 Feb 2024650.00650.00650.00650.00650.00-
12 Feb 2024650.00650.00650.00650.00650.00-
07 Feb 2024650.00650.00650.00650.00650.00-
06 Feb 2024650.00650.00650.00650.00650.00-
05 Feb 2024650.00650.00650.00650.00650.00-
02 Feb 2024650.00650.00650.00650.00650.00-
01 Feb 2024650.00650.00650.00650.00650.00-
31 Jan 2024650.00650.00650.00650.00650.00-
30 Jan 2024650.00650.00650.00650.00650.00-
29 Jan 2024650.00650.00650.00650.00650.00-
26 Jan 2024650.00650.00650.00650.00650.00-
25 Jan 2024650.00650.00650.00650.00650.00-
24 Jan 2024650.00650.00650.00650.00650.00-
23 Jan 2024650.00650.00650.00650.00650.00-
22 Jan 2024650.00650.00650.00650.00650.00-
19 Jan 2024650.00650.00650.00650.00650.00-
18 Jan 2024650.00650.00650.00650.00650.00-
17 Jan 2024650.00650.00650.00650.00650.00-
16 Jan 2024650.00650.00650.00650.00650.00-
15 Jan 2024650.00650.00650.00650.00650.00-
12 Jan 2024650.00650.00650.00650.00650.00-
11 Jan 2024650.00650.00650.00650.00650.00-
10 Jan 2024650.00650.00650.00650.00650.00-
09 Jan 2024650.00650.00650.00650.00650.00-
08 Jan 2024650.00650.00650.00650.00650.0010,000
05 Jan 2024650.00650.00650.00650.00650.00-
04 Jan 2024650.00650.00650.00650.00650.00-
03 Jan 2024650.00650.00650.00650.00650.00-
02 Jan 2024650.00650.00650.00650.00650.00100
29 Dec 2023650.00650.00650.00650.00650.00-
28 Dec 2023650.00650.00650.00650.00650.00-
27 Dec 2023650.00650.00650.00650.00650.00-
22 Dec 2023650.00650.00650.00650.00650.00-
21 Dec 2023600.00650.00600.00650.00650.006,100
20 Dec 2023600.00600.00600.00600.00600.00-
19 Dec 2023600.00600.00600.00600.00600.00-
18 Dec 2023600.00600.00600.00600.00600.00100
15 Dec 2023600.00600.00600.00600.00600.00-
14 Dec 2023600.00600.00600.00600.00600.00100
13 Dec 2023600.00600.00600.00600.00600.00-
12 Dec 2023600.00600.00600.00600.00600.00-
11 Dec 2023600.00600.00600.00600.00600.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...